Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-09)Premium Content

Peoples United Financial Inc (PBCT)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 150220C00007000 C 02/20/15 7.0 5.30 9.80
PBCT 150220C00008000 C 02/20/15 8.0 4.10 8.70
PBCT 150220C00009000 C 02/20/15 9.0 3.10 7.70
PBCT 150220C00010000 C 02/20/15 10.0 2.15 6.70
PBCT 150220C00011000 C 02/20/15 11.0 1.15 5.70
PBCT 150220C00012000 C 02/20/15 12.0 0.15 4.90
PBCT 150220C00013000 C 02/20/15 13.0 0.00 4.80
PBCT 150220C00014000 C 02/20/15 14.0 0.00 0.80
PBCT 150220C00015000 C 02/20/15 15.0 0.00 0.25
PBCT 150220C00016000 C 02/20/15 16.0 0.00 1.05
PBCT 150220C00017000 C 02/20/15 17.0 0.00 1.75
PBCT 150220C00018000 C 02/20/15 18.0 0.00 0.75
PBCT 150220C00019000 C 02/20/15 19.0 0.00 0.50
PBCT 150220C00020000 C 02/20/15 20.0 0.00 1.50
PBCT 150220C00021000 C 02/20/15 21.0 0.00 0.75
PBCT 150220C00022000 C 02/20/15 22.0 0.00 1.25
PBCT 150220C00023000 C 02/20/15 23.0 0.00 0.50
PBCT 150220P00007000 P 02/20/15 7.0 0.00 1.25
PBCT 150220P00008000 P 02/20/15 8.0 0.00 1.00
PBCT 150220P00009000 P 02/20/15 9.0 0.00 1.75
PBCT 150220P00010000 P 02/20/15 10.0 0.00 1.75
PBCT 150220P00011000 P 02/20/15 11.0 0.00 1.50
PBCT 150220P00012000 P 02/20/15 12.0 0.00 0.25
PBCT 150220P00013000 P 02/20/15 13.0 0.00 1.05
PBCT 150220P00014000 P 02/20/15 14.0 0.10 0.30
PBCT 150220P00015000 P 02/20/15 15.0 0.60 1.20
PBCT 150220P00016000 P 02/20/15 16.0 1.30 2.05
PBCT 150220P00017000 P 02/20/15 17.0 0.40 5.00
PBCT 150220P00018000 P 02/20/15 18.0 1.40 6.00
PBCT 150220P00019000 P 02/20/15 19.0 2.50 7.00
PBCT 150220P00020000 P 02/20/15 20.0 3.40 8.00
PBCT 150220P00021000 P 02/20/15 21.0 4.40 9.00
PBCT 150220P00022000 P 02/20/15 22.0 5.40 10.00
PBCT 150220P00023000 P 02/20/15 23.0 6.40 10.90
PBCT 150320C00006000 C 03/20/15 6.0 6.40 10.80
PBCT 150320C00007000 C 03/20/15 7.0 5.20 9.80
PBCT 150320C00008000 C 03/20/15 8.0 4.20 8.80
PBCT 150320C00009000 C 03/20/15 9.0 3.20 7.80
PBCT 150320C00010000 C 03/20/15 10.0 2.20 6.80
PBCT 150320C00011000 C 03/20/15 11.0 1.20 5.80
PBCT 150320C00012000 C 03/20/15 12.0 0.20 4.90
PBCT 150320C00013000 C 03/20/15 13.0 0.00 4.80
PBCT 150320C00014000 C 03/20/15 14.0 0.00 0.70
PBCT 150320C00015000 C 03/20/15 15.0 0.00 0.20
PBCT 150320C00016000 C 03/20/15 16.0 0.00 0.30
PBCT 150320C00017000 C 03/20/15 17.0 0.00 1.05
PBCT 150320C00018000 C 03/20/15 18.0 0.00 1.00
PBCT 150320C00019000 C 03/20/15 19.0 0.00 1.00
PBCT 150320C00020000 C 03/20/15 20.0 0.00 1.50
PBCT 150320C00021000 C 03/20/15 21.0 0.00 0.75
PBCT 150320C00022000 C 03/20/15 22.0 0.00 1.55
PBCT 150320P00006000 P 03/20/15 6.0 0.00 0.30
PBCT 150320P00007000 P 03/20/15 7.0 0.00 0.80
PBCT 150320P00008000 P 03/20/15 8.0 0.00 1.50
PBCT 150320P00009000 P 03/20/15 9.0 0.00 1.00
PBCT 150320P00010000 P 03/20/15 10.0 0.00 0.70
PBCT 150320P00011000 P 03/20/15 11.0 0.00 0.20
PBCT 150320P00012000 P 03/20/15 12.0 0.00 0.55
PBCT 150320P00013000 P 03/20/15 13.0 0.00 0.30
PBCT 150320P00014000 P 03/20/15 14.0 0.20 0.50
PBCT 150320P00015000 P 03/20/15 15.0 0.60 2.05
PBCT 150320P00016000 P 03/20/15 16.0 0.00 4.10
PBCT 150320P00017000 P 03/20/15 17.0 0.50 5.10
PBCT 150320P00018000 P 03/20/15 18.0 1.50 6.00
PBCT 150320P00019000 P 03/20/15 19.0 2.50 7.00
PBCT 150320P00020000 P 03/20/15 20.0 3.50 8.10
PBCT 150320P00021000 P 03/20/15 21.0 4.50 9.00
PBCT 150320P00022000 P 03/20/15 22.0 5.60 10.00
PBCT 150515C00007000 C 05/15/15 7.0 5.80 9.80
PBCT 150515C00008000 C 05/15/15 8.0 4.10 8.70
PBCT 150515C00009000 C 05/15/15 9.0 3.10 7.70
PBCT 150515C00010000 C 05/15/15 10.0 2.20 6.70
PBCT 150515C00011000 C 05/15/15 11.0 1.20 5.70
PBCT 150515C00012000 C 05/15/15 12.0 0.15 4.90
PBCT 150515C00013000 C 05/15/15 13.0 1.20 1.80
PBCT 150515C00014000 C 05/15/15 14.0 0.45 1.05
PBCT 150515C00015000 C 05/15/15 15.0 0.15 0.50
PBCT 150515C00016000 C 05/15/15 16.0 0.00 0.25
PBCT 150515C00017000 C 05/15/15 17.0 0.00 0.25
PBCT 150515C00018000 C 05/15/15 18.0 0.00 0.90
PBCT 150515C00019000 C 05/15/15 19.0 0.00 1.25
PBCT 150515C00020000 C 05/15/15 20.0 0.00 0.30
PBCT 150515C00021000 C 05/15/15 21.0 0.00 1.55
PBCT 150515C00022000 C 05/15/15 22.0 0.00 1.50
PBCT 150515C00023000 C 05/15/15 23.0 0.00 1.50
PBCT 150515P00007000 P 05/15/15 7.0 0.00 0.55
PBCT 150515P00008000 P 05/15/15 8.0 0.00 0.20
PBCT 150515P00009000 P 05/15/15 9.0 0.00 0.55
PBCT 150515P00010000 P 05/15/15 10.0 0.00 0.40
PBCT 150515P00011000 P 05/15/15 11.0 0.00 1.40
PBCT 150515P00012000 P 05/15/15 12.0 0.00 1.30
PBCT 150515P00013000 P 05/15/15 13.0 0.00 0.35
PBCT 150515P00014000 P 05/15/15 14.0 0.00 1.00
PBCT 150515P00015000 P 05/15/15 15.0 0.20 2.75
PBCT 150515P00016000 P 05/15/15 16.0 1.35 3.00
PBCT 150515P00017000 P 05/15/15 17.0 0.70 5.20
PBCT 150515P00018000 P 05/15/15 18.0 1.50 6.20
PBCT 150515P00019000 P 05/15/15 19.0 2.60 7.20
PBCT 150515P00020000 P 05/15/15 20.0 3.60 8.20
PBCT 150515P00021000 P 05/15/15 21.0 4.60 9.20
PBCT 150515P00022000 P 05/15/15 22.0 5.60 10.30
PBCT 150515P00023000 P 05/15/15 23.0 8.30 9.30
PBCT 150821C00007000 C 08/21/15 7.0 5.20 9.70
PBCT 150821C00008000 C 08/21/15 8.0 4.00 8.70
PBCT 150821C00009000 C 08/21/15 9.0 3.00 7.70
PBCT 150821C00010000 C 08/21/15 10.0 2.00 6.70
PBCT 150821C00011000 C 08/21/15 11.0 1.00 5.70
PBCT 150821C00012000 C 08/21/15 12.0 0.10 4.90
PBCT 150821C00013000 C 08/21/15 13.0 0.00 3.70
PBCT 150821C00014000 C 08/21/15 14.0 0.00 2.85
PBCT 150821C00015000 C 08/21/15 15.0 0.00 0.65
PBCT 150821C00016000 C 08/21/15 16.0 0.00 0.55
PBCT 150821C00017000 C 08/21/15 17.0 0.00 0.70
PBCT 150821C00018000 C 08/21/15 18.0 0.00 1.65
PBCT 150821C00019000 C 08/21/15 19.0 0.00 0.50
PBCT 150821C00020000 C 08/21/15 20.0 0.00 0.45
PBCT 150821C00021000 C 08/21/15 21.0 0.00 0.50
PBCT 150821C00022000 C 08/21/15 22.0 0.00 1.90
PBCT 150821C00023000 C 08/21/15 23.0 0.00 0.25
PBCT 150821P00007000 P 08/21/15 7.0 0.00 0.50
PBCT 150821P00008000 P 08/21/15 8.0 0.00 1.15
PBCT 150821P00009000 P 08/21/15 9.0 0.00 0.40
PBCT 150821P00010000 P 08/21/15 10.0 0.00 0.20
PBCT 150821P00011000 P 08/21/15 11.0 0.00 0.50
PBCT 150821P00012000 P 08/21/15 12.0 0.00 0.75
PBCT 150821P00013000 P 08/21/15 13.0 0.00 0.50
PBCT 150821P00014000 P 08/21/15 14.0 0.40 0.95
PBCT 150821P00015000 P 08/21/15 15.0 0.55 2.05
PBCT 150821P00016000 P 08/21/15 16.0 0.00 4.80
PBCT 150821P00017000 P 08/21/15 17.0 0.80 5.40
PBCT 150821P00018000 P 08/21/15 18.0 1.70 6.30
PBCT 150821P00019000 P 08/21/15 19.0 2.70 7.30
PBCT 150821P00020000 P 08/21/15 20.0 3.70 8.30
PBCT 150821P00021000 P 08/21/15 21.0 4.60 9.30
PBCT 150821P00022000 P 08/21/15 22.0 5.70 10.30
PBCT 150821P00023000 P 08/21/15 23.0 6.80 11.30

OPRA data is delayed 15 minutes.